Options Chain for IONQ INC COM (IONQ) - $42.11 as of 9/5/2025 3:12:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.85 | 18.35 | 17.10 | 17.10 | +3.00 | +21.28% | 0.68 | 3 | 3 | 3.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 27.00 | 13.35 | 16.90 | 15.13 | % | 0.56 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 28.00 | 12.80 | 15.15 | 13.98 | 13.92 | -0.36 | -2.53% | 0.50 | 1 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 29.00 | 11.80 | 14.95 | 13.38 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:05 PM EST |
| 30.00 | 10.95 | 12.15 | 11.55 | 12.36 | +0.06 | +0.49% | 0.39 | 12 | 28 | 1.34 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 31.00 | 10.35 | 11.75 | 11.05 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 38 | 2.17 | 1.00 | 0.00 | -0.01 | 9/2/2025 | 9/5/2025 4:00:05 PM EST |
| 32.00 | 9.05 | 11.10 | 10.08 | 10.15 | -1.50 | -12.88% | 0.32 | 1 | 22 | 2.30 | 0.98 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 33.00 | 8.60 | 10.20 | 9.40 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 31 | 2.16 | 0.97 | 0.01 | -0.03 | 8/22/2025 | 9/5/2025 4:00:05 PM EST |
| 34.00 | 6.80 | 8.00 | 7.40 | 7.99 | -0.10 | -1.24% | 0.22 | 38 | 54 | 1.05 | 0.96 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 35.00 | 6.70 | 7.05 | 6.88 | 7.04 | -0.11 | -1.54% | 0.20 | 46 | 123 | 0.71 | 0.93 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 35.50 | 5.00 | 7.75 | 6.38 | 7.33 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.79 | 0.92 | 0.03 | -0.06 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 36.00 | 5.05 | 7.95 | 6.50 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.49 | 0.90 | 0.03 | -0.07 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 36.50 | 5.05 | 6.20 | 5.63 | 5.20 | -0.18 | -3.35% | 0.15 | 1 | 12 | 0.82 | 0.88 | 0.04 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 37.00 | 4.85 | 5.25 | 5.05 | 5.29 | -0.49 | -8.48% | 0.14 | 11 | 252 | 0.72 | 0.86 | 0.04 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 37.50 | 3.85 | 4.90 | 4.38 | 4.21 | -0.99 | -19.04% | 0.12 | 6 | 3 | 0.54 | 0.84 | 0.05 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 38.00 | 4.20 | 4.35 | 4.28 | 4.38 | -0.27 | -5.81% | 0.11 | 15 | 245 | 0.77 | 0.82 | 0.06 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 38.50 | 3.80 | 4.00 | 3.90 | 3.35 | -1.15 | -25.56% | 0.10 | 5 | 27 | 0.78 | 0.79 | 0.06 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 39.00 | 3.40 | 3.55 | 3.48 | 3.59 | -0.36 | -9.12% | 0.09 | 4 | 273 | 0.75 | 0.76 | 0.07 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 39.50 | 2.96 | 3.15 | 3.06 | 3.20 | -0.35 | -9.86% | 0.08 | 76 | 81 | 0.71 | 0.73 | 0.08 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 40.00 | 2.66 | 2.95 | 2.81 | 2.85 | -0.20 | -6.56% | 0.07 | 130 | 311 | 0.76 | 0.69 | 0.08 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 40.50 | 2.36 | 2.44 | 2.40 | 2.65 | -0.20 | -7.02% | 0.06 | 191 | 107 | 0.72 | 0.65 | 0.09 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 41.00 | 2.05 | 2.27 | 2.16 | 2.11 | -0.25 | -10.60% | 0.05 | 241 | 527 | 0.74 | 0.60 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 41.50 | 1.76 | 1.95 | 1.86 | 1.90 | -0.13 | -6.41% | 0.04 | 356 | 131 | 0.73 | 0.55 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 42.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.30 | -16.22% | 0.04 | 1,390 | 867 | 0.70 | 0.50 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 42.50 | 1.17 | 1.34 | 1.26 | 1.31 | -0.33 | -20.13% | 0.03 | 799 | 488 | 0.67 | 0.45 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 43.00 | 1.06 | 1.14 | 1.10 | 1.10 | -0.29 | -20.87% | 0.03 | 23,494 | 1,114 | 0.69 | 0.40 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 43.50 | 0.88 | 0.93 | 0.91 | 0.93 | -0.26 | -21.85% | 0.02 | 415 | 18,172 | 0.68 | 0.36 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 44.00 | 0.72 | 0.77 | 0.75 | 0.76 | -0.23 | -23.24% | 0.02 | 2,237 | 1,660 | 0.67 | 0.31 | 0.09 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 44.50 | 0.59 | 0.64 | 0.62 | 0.57 | -0.26 | -31.33% | 0.01 | 787 | 762 | 0.67 | 0.27 | 0.08 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 45.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.18 | -26.09% | 0.01 | 975 | 1,314 | 0.68 | 0.24 | 0.08 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 46.00 | 0.31 | 0.37 | 0.34 | 0.33 | -0.14 | -29.79% | 0.01 | 393 | 1,044 | 0.68 | 0.18 | 0.06 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 47.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 1,572 | 536 | 0.69 | 0.13 | 0.05 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 48.00 | 0.14 | 0.17 | 0.16 | 0.19 | 0.00 | 0.00% | 0.00 | 140 | 1,013 | 0.70 | 0.09 | 0.04 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 49.00 | 0.09 | 0.13 | 0.11 | 0.13 | -0.02 | -13.34% | 0.00 | 14 | 247 | 0.72 | 0.07 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 50.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 200 | 1,681 | 0.78 | 0.05 | 0.02 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 51.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 406 | 1.09 | 0.02 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.65 | 0.01 | 0.01 | -0.01 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 53.00 | 0.00 | 1.28 | 0.64 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.92 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 9/5/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 1.28 | 0.64 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,991 | 1.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 1.27 | 0.64 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.22 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.13 | +650.00% | 0.01 | 6 | 640 | 1.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 581 | 2.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 144 | 245 | 1.07 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 1.04 | 0.52 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 379 | 2.29 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 32.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 169 | 1.03 | -0.02 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.05 | -45.46% | 0.00 | 70 | 196 | 0.99 | -0.03 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 34.00 | 0.04 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 25 | 438 | 0.89 | -0.04 | 0.02 | -0.04 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 35.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 89 | 959 | 0.86 | -0.07 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 35.50 | 0.06 | 0.23 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 385 | 1,644 | 0.82 | -0.08 | 0.03 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 36.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.13 | -40.63% | 0.01 | 404 | 486 | 0.84 | -0.10 | 0.03 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 36.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.17 | -42.50% | 0.01 | 109 | 147 | 0.81 | -0.12 | 0.04 | -0.07 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 37.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.14 | -32.56% | 0.01 | 335 | 18,251 | 0.81 | -0.14 | 0.04 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 37.50 | 0.34 | 0.39 | 0.37 | 0.35 | -0.20 | -36.37% | 0.01 | 103 | 744 | 0.80 | -0.16 | 0.05 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 38.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.16 | -27.12% | 0.01 | 22,693 | 588 | 0.79 | -0.18 | 0.06 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 38.50 | 0.51 | 0.57 | 0.54 | 0.51 | -0.23 | -31.09% | 0.01 | 155 | 256 | 0.78 | -0.21 | 0.06 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 39.00 | 0.61 | 0.67 | 0.64 | 0.63 | -0.26 | -29.22% | 0.02 | 1,029 | 1,210 | 0.76 | -0.24 | 0.07 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 39.50 | 0.73 | 0.80 | 0.77 | 0.75 | -0.23 | -23.47% | 0.02 | 154 | 287 | 0.75 | -0.27 | 0.08 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 40.00 | 0.88 | 0.94 | 0.91 | 0.89 | -0.16 | -15.24% | 0.02 | 1,139 | 698 | 0.74 | -0.31 | 0.08 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 40.50 | 1.03 | 1.12 | 1.08 | 1.06 | -0.21 | -16.54% | 0.03 | 264 | 103 | 0.73 | -0.35 | 0.09 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 41.00 | 1.23 | 1.30 | 1.27 | 1.24 | -0.12 | -8.83% | 0.03 | 377 | 255 | 0.72 | -0.40 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 41.50 | 1.43 | 1.48 | 1.46 | 1.43 | -0.19 | -11.73% | 0.04 | 560 | 223 | 0.71 | -0.45 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 42.00 | 1.64 | 1.73 | 1.69 | 1.70 | -0.05 | -2.86% | 0.04 | 329 | 588 | 0.69 | -0.50 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 42.50 | 1.93 | 2.08 | 2.01 | 1.81 | -0.35 | -16.21% | 0.05 | 447 | 202 | 0.71 | -0.55 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 43.00 | 2.22 | 2.34 | 2.28 | 2.22 | -0.26 | -10.49% | 0.05 | 56 | 211 | 0.70 | -0.60 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 43.50 | 2.54 | 2.62 | 2.58 | 2.55 | -0.22 | -7.95% | 0.06 | 51 | 110 | 0.69 | -0.64 | 0.10 | -0.11 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 44.00 | 2.88 | 2.98 | 2.93 | 2.78 | -0.21 | -7.03% | 0.07 | 11 | 215 | 0.69 | -0.69 | 0.09 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 44.50 | 2.84 | 3.35 | 3.10 | 4.17 | +0.82 | +24.48% | 0.07 | 11 | 21 | 0.70 | -0.73 | 0.08 | -0.10 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 45.00 | 2.89 | 4.15 | 3.52 | 3.67 | +0.11 | +3.09% | 0.08 | 8 | 54 | 0.94 | -0.76 | 0.08 | -0.09 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 46.00 | 4.10 | 4.70 | 4.40 | 5.00 | +0.90 | +21.96% | 0.10 | 5 | 16 | 0.62 | -0.82 | 0.06 | -0.08 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 47.00 | 5.25 | 5.80 | 5.53 | 6.60 | +1.40 | +26.93% | 0.12 | 11 | 3 | 0.79 | -0.87 | 0.05 | -0.06 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 48.00 | 5.95 | 7.50 | 6.73 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.47 | -0.91 | 0.04 | -0.05 | 9/4/2025 | 9/5/2025 4:00:05 PM EST |
| 49.00 | 7.00 | 8.55 | 7.78 | % | 0.16 | 0 | 0 | 1.61 | -0.93 | 0.03 | -0.04 | 9/5/2025 4:00:05 PM EST | |||
| 50.00 | 7.50 | 9.45 | 8.48 | 7.05 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.68 | -0.95 | 0.02 | -0.03 | 8/28/2025 | 9/5/2025 4:00:05 PM EST |
| 51.00 | 8.90 | 10.55 | 9.73 | % | 0.19 | 0 | 0 | 1.79 | -0.98 | 0.01 | -0.02 | 9/5/2025 4:00:05 PM EST | |||
| 52.00 | 8.55 | 11.80 | 10.18 | 10.20 | +0.10 | +0.99% | 0.20 | 8 | 2 | 1.42 | -0.99 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 4:00:05 PM EST |
| 53.00 | 10.00 | 13.05 | 11.53 | 10.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.94 | -0.99 | 0.01 | -0.01 | 9/3/2025 | 9/5/2025 4:00:05 PM EST |
| 54.00 | 11.85 | 13.50 | 12.68 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 55.00 | 12.65 | 15.10 | 13.88 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 60.00 | 17.25 | 20.10 | 18.68 | 15.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/5/2025 4:00:05 PM EST |
| 65.00 | 22.35 | 25.10 | 23.73 | % | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST | |||
| 70.00 | 27.65 | 30.10 | 28.88 | % | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:05 PM EST |